Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 22.23 | 22.91 | 21.94 | 22.85 | 113,840 | +0.65(+2.92%) |
Mar 27, 2013 | 21.67 | 22.36 | 21.54 | 22.20 | 9,070 | -0.14(-0.63%) |
Mar 26, 2013 | 22.20 | 22.77 | 22.19 | 22.34 | 9,935 | +0.01(+0.05%) |
Mar 25, 2013 | 22.64 | 22.93 | 22.07 | 22.33 | 14,633 | -0.08(-0.36%) |
Mar 22, 2013 | 22.45 | 22.58 | 22.25 | 22.41 | 11,629 | -0.01(-0.02%) |
Mar 21, 2013 | 22.34 | 22.42 | 22.09 | 22.42 | 8,007 | +0.14(+0.61%) |
Mar 20, 2013 | 22.65 | 22.66 | 21.61 | 22.28 | 20,235 | +0.38(+1.73%) |
Mar 19, 2013 | 21.96 | 22.89 | 21.68 | 21.91 | 5,459 | +0.29(+1.35%) |
Mar 18, 2013 | 21.72 | 21.91 | 21.54 | 21.61 | 7,384 | -0.21(-0.97%) |
Mar 15, 2013 | 21.52 | 22.16 | 21.39 | 21.82 | 57,038 | +0.23(+1.08%) |
Mar 14, 2013 | 21.77 | 21.77 | 21.31 | 21.59 | 7,656 | -0.18(-0.84%) |
Mar 13, 2013 | 21.22 | 21.80 | 20.83 | 21.78 | 6,840 | +0.67(+3.15%) |
Mar 12, 2013 | 21.49 | 21.49 | 20.87 | 21.11 | 6,204 | +0.04(+0.21%) |
Mar 11, 2013 | 20.98 | 21.63 | 20.65 | 21.07 | 16,776 | -0.03(-0.13%) |
Mar 08, 2013 | 20.73 | 21.09 | 20.55 | 21.09 | 12,585 | +0.29(+1.38%) |
Mar 07, 2013 | 20.36 | 20.81 | 19.92 | 20.81 | 4,485 | +0.56(+2.75%) |
Mar 06, 2013 | 20.23 | 20.46 | 20.03 | 20.25 | 6,391 | +0.06(+0.32%) |
Mar 05, 2013 | 19.83 | 20.19 | 19.83 | 20.19 | 9,342 | +0.22(+1.08%) |
Mar 04, 2013 | 19.86 | 20.34 | 19.61 | 19.97 | 11,037 | +0.16(+0.79%) |
Mar 01, 2013 | 19.74 | 20.04 | 19.61 | 19.81 | 8,221 | -0.01(-0.03%) |
Feb 28, 2013 | 19.88 | 20.25 | 19.74 | 19.82 | 8,491 | -0.38(-1.90%) |
Feb 27, 2013 | 19.75 | 20.42 | 19.61 | 20.20 | 7,110 | +0.46(+2.33%) |
Feb 26, 2013 | 19.70 | 19.78 | 19.50 | 19.74 | 5,313 | +0.34(+1.76%) |
Feb 25, 2013 | 19.47 | 19.79 | 19.40 | 19.40 | 15,557 | -0.07(-0.36%) |
Feb 22, 2013 | 19.60 | 19.72 | 19.44 | 19.47 | 12,368 | -0.07(-0.36%) |
Feb 21, 2013 | 20.31 | 20.32 | 19.47 | 19.54 | 22,008 | -0.87(-4.24%) |
Feb 20, 2013 | 20.68 | 20.76 | 20.40 | 20.41 | 10,283 | -0.32(-1.57%) |
Feb 19, 2013 | 19.96 | 20.73 | 19.96 | 20.73 | 9,083 | +0.77(+3.88%) |
Feb 15, 2013 | 19.74 | 20.21 | 19.74 | 19.96 | 17,826 | +0.22(+1.12%) |
Feb 14, 2013 | 19.93 | 19.93 | 19.39 | 19.74 | 13,233 | -0.21(-1.03%) |
Feb 13, 2013 | 19.94 | 20.02 | 19.74 | 19.94 | 13,015 | +0.17(+0.88%) |
Feb 12, 2013 | 20.03 | 20.43 | 19.41 | 19.77 | 18,660 | -0.30(-1.48%) |
Feb 11, 2013 | 21.01 | 21.01 | 19.91 | 20.07 | 20,498 | -1.00(-4.73%) |
Feb 08, 2013 | 21.02 | 21.32 | 20.91 | 21.06 | 12,087 | +0.05(+0.23%) |
Feb 07, 2013 | 21.58 | 21.83 | 20.88 | 21.01 | 30,899 | -0.62(-2.87%) |
Feb 06, 2013 | 22.01 | 22.01 | 21.58 | 21.64 | 19,386 | -1.20(-5.24%) |
Feb 04, 2013 | 22.32 | 23.57 | 22.32 | 22.83 | 23,681 | +0.51(+2.28%) |
Feb 01, 2013 | 22.18 | 22.34 | 21.78 | 22.32 | 36,453 | +0.00(+0.00%) |
Jan 31, 2013 | 22.52 | 22.67 | 22.30 | 22.32 | 25,406 | -0.29(-1.27%) |
Jan 30, 2013 | 22.92 | 22.92 | 21.68 | 22.61 | 25,419 | -0.31(-1.37%) |
Jan 29, 2013 | 22.84 | 23.00 | 22.64 | 22.92 | 28,926 | +0.01(+0.02%) |
Jan 28, 2013 | 22.39 | 22.92 | 22.32 | 22.92 | 65,160 | +0.77(+3.47%) |
Jan 25, 2013 | 22.14 | 22.39 | 21.76 | 22.15 | 24,624 | +0.17(+0.79%) |
Jan 24, 2013 | 21.35 | 22.17 | 21.35 | 21.98 | 16,095 | +0.64(+2.99%) |
Jan 23, 2013 | 21.26 | 21.47 | 20.95 | 21.34 | 24,452 | +0.21(+0.97%) |
Jan 22, 2013 | 20.53 | 21.47 | 20.42 | 21.13 | 59,946 | +0.98(+4.86%) |
Jan 18, 2013 | 19.82 | 20.27 | 19.82 | 20.15 | 7,325 | +0.24(+1.22%) |
Jan 17, 2013 | 19.90 | 20.43 | 19.74 | 19.91 | 6,446 | +0.01(+0.05%) |
Jan 16, 2013 | 19.76 | 20.29 | 19.67 | 19.90 | 13,801 | +0.09(+0.44%) |
Jan 15, 2013 | 19.37 | 19.82 | 19.37 | 19.81 | 6,413 | +0.43(+2.23%) |
Jan 14, 2013 | 18.89 | 19.51 | 18.82 | 19.38 | 8,789 | +0.42(+2.23%) |
Jan 11, 2013 | 18.56 | 19.06 | 18.56 | 18.96 | 8,325 | +0.40(+2.16%) |
Jan 10, 2013 | 18.39 | 18.83 | 18.33 | 18.56 | 46,855 | +0.17(+0.91%) |
Jan 09, 2013 | 18.39 | 18.47 | 18.30 | 18.39 | 31,742 | +0.00(+0.00%) |
Jan 08, 2013 | 18.56 | 18.56 | 18.34 | 18.39 | 10,506 | +0.00(+0.00%) |
Jan 07, 2013 | 18.38 | 18.54 | 18.17 | 18.39 | 76,704 | +0.00(+0.00%) |
Jan 04, 2013 | 18.39 | 18.42 | 18.25 | 18.39 | 15,942 | +0.04(+0.21%) |
Jan 03, 2013 | 18.37 | 18.49 | 18.07 | 18.35 | 21,684 | -0.01(-0.06%) |